Niu Technologies (NIU)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Aug 2022 | 6.29 | 6.44 | 6.22 | 6.38 | 6.38 | 367,049 |
| 05 Aug 2022 | 6.59 | 6.59 | 6.14 | 6.27 | 6.27 | 801,500 |
| 04 Aug 2022 | 6.74 | 6.94 | 6.54 | 6.61 | 6.61 | 508,100 |
| 03 Aug 2022 | 6.33 | 6.60 | 6.23 | 6.57 | 6.57 | 542,600 |
| 02 Aug 2022 | 6.11 | 6.36 | 6.08 | 6.21 | 6.21 | 376,400 |
| 01 Aug 2022 | 6.46 | 6.46 | 6.08 | 6.19 | 6.19 | 674,000 |
| 29 July 2022 | 6.42 | 6.56 | 6.31 | 6.48 | 6.48 | 347,100 |
| 28 July 2022 | 6.57 | 6.64 | 6.34 | 6.59 | 6.59 | 291,900 |
| 27 July 2022 | 6.50 | 6.59 | 6.27 | 6.56 | 6.56 | 401,600 |
| 26 July 2022 | 6.58 | 6.58 | 6.28 | 6.39 | 6.39 | 276,500 |
| 25 July 2022 | 6.75 | 6.78 | 6.41 | 6.48 | 6.48 | 368,400 |
| 22 July 2022 | 7.15 | 7.21 | 6.59 | 6.64 | 6.64 | 805,200 |
| 21 July 2022 | 7.03 | 7.30 | 6.95 | 7.28 | 7.28 | 443,000 |
| 20 July 2022 | 7.03 | 7.31 | 6.94 | 7.02 | 7.02 | 494,500 |
| 19 July 2022 | 7.66 | 7.70 | 7.02 | 7.08 | 7.08 | 823,900 |
| 18 July 2022 | 7.25 | 7.94 | 7.19 | 7.59 | 7.59 | 938,000 |
| 15 July 2022 | 7.00 | 7.25 | 6.78 | 7.18 | 7.18 | 1,211,700 |
| 14 July 2022 | 6.40 | 6.95 | 6.07 | 6.94 | 6.94 | 1,156,800 |
| 13 July 2022 | 6.62 | 6.62 | 6.15 | 6.36 | 6.36 | 710,800 |
| 12 July 2022 | 6.91 | 6.98 | 6.61 | 6.73 | 6.73 | 710,900 |
| 11 July 2022 | 7.00 | 7.10 | 6.79 | 6.85 | 6.85 | 891,300 |
| 08 July 2022 | 7.41 | 7.50 | 6.88 | 7.28 | 7.28 | 2,641,200 |
| 07 July 2022 | 7.51 | 7.89 | 7.40 | 7.58 | 7.58 | 884,200 |
| 06 July 2022 | 8.10 | 8.10 | 7.23 | 7.40 | 7.40 | 1,202,100 |
| 05 July 2022 | 7.90 | 8.25 | 7.74 | 8.11 | 8.11 | 631,900 |
| 01 July 2022 | 8.47 | 9.05 | 8.38 | 8.53 | 8.53 | 284,500 |
| 30 June 2022 | 8.44 | 8.64 | 8.23 | 8.60 | 8.60 | 361,000 |
| 29 June 2022 | 8.30 | 8.72 | 8.30 | 8.61 | 8.61 | 257,400 |
| 28 June 2022 | 9.02 | 9.37 | 8.58 | 8.63 | 8.63 | 903,000 |
| 27 June 2022 | 9.39 | 9.49 | 8.78 | 8.93 | 8.93 | 416,300 |
| 24 June 2022 | 9.60 | 9.60 | 8.70 | 9.27 | 9.27 | 959,100 |
| 23 June 2022 | 7.85 | 8.84 | 7.80 | 8.78 | 8.78 | 702,900 |
| 22 June 2022 | 7.82 | 8.06 | 7.66 | 7.69 | 7.69 | 464,200 |
| 21 June 2022 | 8.06 | 8.66 | 7.97 | 8.11 | 8.11 | 570,300 |
| 17 June 2022 | 7.65 | 8.08 | 7.51 | 7.75 | 7.75 | 984,600 |
| 16 June 2022 | 7.42 | 7.43 | 6.98 | 7.33 | 7.33 | 392,400 |
| 15 June 2022 | 7.70 | 8.03 | 7.57 | 7.77 | 7.77 | 468,500 |
| 14 June 2022 | 7.45 | 7.80 | 7.35 | 7.63 | 7.63 | 266,000 |
| 13 June 2022 | 7.47 | 7.70 | 7.21 | 7.32 | 7.32 | 438,600 |
| 10 June 2022 | 8.40 | 8.55 | 7.95 | 8.05 | 8.05 | 477,700 |
| 09 June 2022 | 8.64 | 8.79 | 8.36 | 8.37 | 8.37 | 410,700 |
| 08 June 2022 | 8.44 | 9.25 | 8.40 | 9.02 | 9.02 | 734,800 |
| 07 June 2022 | 7.72 | 8.20 | 7.58 | 8.15 | 8.15 | 356,800 |
| 06 June 2022 | 7.86 | 8.15 | 7.65 | 7.94 | 7.94 | 426,700 |
| 03 June 2022 | 7.66 | 7.67 | 7.43 | 7.51 | 7.51 | 154,300 |
| 02 June 2022 | 7.37 | 7.82 | 7.16 | 7.81 | 7.81 | 335,400 |
| 01 June 2022 | 7.87 | 7.95 | 7.35 | 7.37 | 7.37 | 365,000 |
| 31 May 2022 | 8.00 | 8.12 | 7.63 | 7.83 | 7.83 | 361,900 |
| 27 May 2022 | 7.50 | 7.80 | 7.43 | 7.73 | 7.73 | 369,900 |
| 26 May 2022 | 7.15 | 7.48 | 7.07 | 7.39 | 7.39 | 283,900 |
| 25 May 2022 | 6.80 | 7.28 | 6.67 | 7.16 | 7.16 | 296,900 |
| 24 May 2022 | 7.28 | 7.35 | 6.84 | 6.93 | 6.93 | 424,500 |
| 23 May 2022 | 7.70 | 7.79 | 7.27 | 7.44 | 7.44 | 432,100 |
| 20 May 2022 | 8.37 | 8.64 | 7.64 | 7.81 | 7.81 | 534,000 |
| 19 May 2022 | 7.87 | 8.35 | 7.79 | 8.14 | 8.14 | 242,200 |
| 18 May 2022 | 8.20 | 8.58 | 7.89 | 7.96 | 7.96 | 406,000 |
| 17 May 2022 | 7.66 | 8.35 | 7.66 | 8.33 | 8.33 | 618,400 |
| 16 May 2022 | 7.65 | 7.71 | 7.27 | 7.32 | 7.32 | 470,100 |
| 13 May 2022 | 7.52 | 7.83 | 7.36 | 7.67 | 7.67 | 193,300 |
| 12 May 2022 | 7.07 | 7.50 | 6.70 | 7.25 | 7.25 | 378,800 |
| 11 May 2022 | 8.00 | 8.02 | 7.13 | 7.18 | 7.18 | 307,500 |
| 10 May 2022 | 7.76 | 7.99 | 7.48 | 7.92 | 7.92 | 320,200 |
| 09 May 2022 | 8.03 | 8.10 | 7.51 | 7.55 | 7.55 | 412,000 |
| 06 May 2022 | 8.84 | 8.84 | 8.18 | 8.28 | 8.28 | 433,400 |
| 05 May 2022 | 9.60 | 9.61 | 8.88 | 9.01 | 9.01 | 346,400 |
| 04 May 2022 | 9.62 | 9.99 | 9.46 | 9.97 | 9.97 | 296,300 |
| 03 May 2022 | 9.49 | 9.74 | 9.40 | 9.66 | 9.66 | 299,500 |
| 02 May 2022 | 9.50 | 9.56 | 9.18 | 9.45 | 9.45 | 251,400 |
| 29 Apr 2022 | 9.55 | 9.85 | 9.45 | 9.55 | 9.55 | 504,500 |
| 28 Apr 2022 | 8.97 | 9.11 | 8.68 | 9.05 | 9.05 | 303,500 |
| 27 Apr 2022 | 8.99 | 9.02 | 8.62 | 8.77 | 8.77 | 462,800 |
| 26 Apr 2022 | 8.74 | 9.02 | 8.54 | 8.95 | 8.95 | 551,400 |
| 25 Apr 2022 | 8.38 | 8.69 | 8.32 | 8.65 | 8.65 | 355,300 |
| 22 Apr 2022 | 8.55 | 8.86 | 8.48 | 8.54 | 8.54 | 269,100 |
| 21 Apr 2022 | 8.62 | 8.74 | 8.30 | 8.45 | 8.45 | 492,300 |
| 20 Apr 2022 | 8.69 | 8.73 | 8.46 | 8.53 | 8.53 | 259,700 |
| 19 Apr 2022 | 8.30 | 8.83 | 8.19 | 8.74 | 8.74 | 266,500 |
| 18 Apr 2022 | 8.86 | 8.86 | 8.26 | 8.33 | 8.33 | 312,800 |
| 14 Apr 2022 | 9.24 | 9.27 | 8.90 | 8.93 | 8.93 | 166,800 |
| 13 Apr 2022 | 9.10 | 9.47 | 8.86 | 9.36 | 9.36 | 231,200 |
| 12 Apr 2022 | 9.47 | 9.58 | 8.92 | 9.00 | 9.00 | 154,500 |
| 11 Apr 2022 | 9.31 | 9.49 | 9.05 | 9.34 | 9.34 | 286,000 |
| 08 Apr 2022 | 9.93 | 9.93 | 9.52 | 9.54 | 9.54 | 190,400 |
| 07 Apr 2022 | 10.33 | 10.39 | 9.52 | 9.93 | 9.93 | 428,200 |
| 06 Apr 2022 | 10.24 | 10.42 | 10.02 | 10.35 | 10.35 | 485,900 |
| 05 Apr 2022 | 10.85 | 10.98 | 10.40 | 10.44 | 10.44 | 409,000 |
| 04 Apr 2022 | 10.31 | 11.08 | 10.17 | 10.93 | 10.93 | 717,300 |
| 01 Apr 2022 | 10.20 | 10.42 | 9.61 | 9.84 | 9.84 | 549,500 |
| 31 Mar 2022 | 10.25 | 10.28 | 9.63 | 9.66 | 9.66 | 445,500 |
| 30 Mar 2022 | 10.42 | 10.96 | 10.21 | 10.25 | 10.25 | 502,000 |
| 29 Mar 2022 | 10.41 | 10.65 | 10.24 | 10.45 | 10.45 | 729,800 |
| 28 Mar 2022 | 10.06 | 10.19 | 9.73 | 9.94 | 9.94 | 341,500 |
| 25 Mar 2022 | 9.95 | 10.03 | 9.71 | 9.83 | 9.83 | 284,400 |
| 24 Mar 2022 | 10.51 | 10.60 | 9.87 | 10.13 | 10.13 | 688,300 |
| 23 Mar 2022 | 10.44 | 10.90 | 10.27 | 10.46 | 10.46 | 609,300 |
| 22 Mar 2022 | 10.43 | 10.85 | 10.21 | 10.59 | 10.59 | 681,400 |
| 21 Mar 2022 | 10.19 | 10.29 | 9.77 | 9.94 | 9.94 | 513,300 |
| 18 Mar 2022 | 9.19 | 10.71 | 9.01 | 10.38 | 10.38 | 1,444,800 |
| 17 Mar 2022 | 9.40 | 9.61 | 9.02 | 9.04 | 9.04 | 1,212,800 |
| 16 Mar 2022 | 9.67 | 9.85 | 8.96 | 9.67 | 9.67 | 1,324,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
